Israel Corporation Ltd (TLV:ILCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,861.00
+181.00 (2.36%)
Aug 5, 2026, 3:38 PM IDT
Israel Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7,680.00 | 8,140.00 | 7,680.00 | 7,938.00 | - | 3.36% | 64,368 |
| Aug 4, 2026 | 7,886.00 | 7,886.00 | 7,680.00 | 7,680.00 | 7,680.00 | -2.61% | 116,645 |
| Aug 3, 2026 | 8,012.00 | 8,026.00 | 7,725.00 | 7,886.00 | 7,886.00 | -1.57% | 161,754 |
| Jul 31, 2026 | 7,917.00 | 8,065.00 | 7,840.00 | 8,012.00 | 8,012.00 | 0.93% | 62,594 |
| Jul 30, 2026 | 7,954.00 | 8,012.00 | 7,805.00 | 7,938.00 | 7,938.00 | -0.20% | 61,740 |
| Jul 29, 2026 | 7,972.00 | 8,190.00 | 7,751.00 | 7,954.00 | 7,954.00 | -0.23% | 230,727 |
| Jul 28, 2026 | 7,875.00 | 8,056.00 | 7,802.00 | 7,972.00 | 7,972.00 | 1.23% | 71,822 |
| Jul 27, 2026 | 8,043.00 | 8,153.00 | 7,767.00 | 7,875.00 | 7,875.00 | -1.62% | 168,969 |
| Jul 24, 2026 | 8,021.00 | 8,139.00 | 7,933.00 | 8,005.00 | 8,005.00 | -2.56% | 114,430 |
| Jul 22, 2026 | 8,137.00 | 8,305.00 | 8,101.00 | 8,215.00 | 8,215.00 | 0.96% | 103,840 |
| Jul 21, 2026 | 7,776.00 | 8,137.00 | 7,770.00 | 8,137.00 | 8,137.00 | 4.64% | 176,640 |
| Jul 20, 2026 | 7,717.00 | 7,870.00 | 7,638.00 | 7,776.00 | 7,776.00 | 0.76% | 222,470 |
| Jul 17, 2026 | 7,705.00 | 7,751.00 | 7,621.00 | 7,717.00 | 7,717.00 | 0.10% | 52,190 |
| Jul 16, 2026 | 7,666.00 | 7,748.00 | 7,614.00 | 7,709.00 | 7,709.00 | 0.47% | 86,080 |
| Jul 15, 2026 | 7,483.00 | 7,687.00 | 7,483.00 | 7,673.00 | 7,673.00 | 1.37% | 116,020 |
| Jul 14, 2026 | 7,558.00 | 7,569.00 | 7,444.00 | 7,569.00 | 7,569.00 | 0.15% | 85,830 |
| Jul 13, 2026 | 7,357.00 | 7,667.00 | 7,346.00 | 7,558.00 | 7,558.00 | 2.73% | 106,660 |
| Jul 10, 2026 | 7,486.00 | 7,487.00 | 7,330.00 | 7,357.00 | 7,357.00 | -1.25% | 69,470 |
| Jul 9, 2026 | 7,778.00 | 7,800.00 | 7,450.00 | 7,450.00 | 7,450.00 | -4.22% | 104,670 |
| Jul 8, 2026 | 7,482.00 | 7,784.00 | 7,460.00 | 7,778.00 | 7,778.00 | 3.96% | 344,990 |
| Jul 7, 2026 | 7,660.00 | 7,687.00 | 7,446.00 | 7,482.00 | 7,482.00 | -2.20% | 244,630 |
| Jul 6, 2026 | 7,600.00 | 7,732.00 | 7,587.00 | 7,650.00 | 7,650.00 | 0.66% | 111,840 |
| Jul 3, 2026 | 7,710.00 | 7,709.00 | 7,566.00 | 7,600.00 | 7,600.00 | -1.43% | 46,320 |
| Jul 2, 2026 | 7,710.00 | 7,719.00 | 7,589.00 | 7,710.00 | 7,710.00 | - | 105,570 |
| Jul 1, 2026 | 7,634.00 | 7,748.00 | 7,552.00 | 7,710.00 | 7,710.00 | 1.33% | 82,810 |
| Jun 30, 2026 | 7,472.00 | 7,609.00 | 7,379.00 | 7,609.00 | 7,609.00 | 2.57% | 384,330 |
| Jun 29, 2026 | 7,310.00 | 7,529.00 | 7,252.00 | 7,418.00 | 7,418.00 | 1.48% | 126,020 |
| Jun 26, 2026 | 7,380.00 | 7,425.00 | 7,287.00 | 7,310.00 | 7,310.00 | -1.22% | 75,380 |
| Jun 25, 2026 | 7,645.00 | 7,645.00 | 7,317.00 | 7,400.00 | 7,400.00 | -3.20% | 183,520 |
| Jun 24, 2026 | 7,420.00 | 7,650.00 | 7,420.00 | 7,645.00 | 7,645.00 | 3.03% | 124,840 |
| Jun 23, 2026 | 7,402.00 | 7,502.00 | 7,310.00 | 7,420.00 | 7,420.00 | -1.25% | 191,320 |
| Jun 22, 2026 | 7,580.00 | 7,699.00 | 7,500.00 | 7,514.00 | 7,514.00 | -0.87% | 130,850 |
| Jun 19, 2026 | 7,650.00 | 7,815.00 | 7,530.00 | 7,580.00 | 7,580.00 | -0.55% | 160,480 |
| Jun 18, 2026 | 7,918.00 | 8,052.00 | 7,622.00 | 7,622.00 | 7,622.00 | -3.74% | 139,110 |
| Jun 17, 2026 | 8,178.00 | 8,178.00 | 7,859.00 | 7,918.00 | 7,918.00 | -2.13% | 75,350 |
| Jun 16, 2026 | 8,520.00 | 8,520.00 | 8,086.00 | 8,090.00 | 8,090.00 | -4.38% | 81,140 |
| Jun 15, 2026 | 8,656.00 | 8,744.00 | 8,418.00 | 8,461.00 | 8,461.00 | -1.50% | 66,910 |
| Jun 12, 2026 | 8,470.00 | 8,679.00 | 8,460.00 | 8,590.00 | 8,590.00 | 1.42% | 49,350 |
| Jun 11, 2026 | 8,399.00 | 8,470.00 | 8,304.00 | 8,470.00 | 8,470.00 | 0.85% | 79,860 |
| Jun 10, 2026 | 8,392.00 | 8,467.00 | 8,301.00 | 8,399.00 | 8,399.00 | 0.08% | 70,460 |
| Jun 9, 2026 | 8,594.00 | 8,648.00 | 8,392.00 | 8,392.00 | 8,392.00 | -2.35% | 60,050 |
| Jun 8, 2026 | 8,626.00 | 8,757.00 | 8,504.00 | 8,594.00 | 8,594.00 | -2.32% | 56,900 |
| Jun 5, 2026 | 8,852.00 | 8,893.00 | 8,610.00 | 8,798.00 | 8,798.00 | -0.61% | 25,530 |
| Jun 4, 2026 | 9,238.00 | 9,245.00 | 8,764.00 | 8,852.00 | 8,852.00 | -4.18% | 72,230 |
| Jun 3, 2026 | 9,204.00 | 9,256.00 | 8,955.00 | 9,238.00 | 9,238.00 | 0.37% | 61,840 |
| Jun 2, 2026 | 9,256.00 | 9,474.00 | 9,010.00 | 9,204.00 | 9,204.00 | -0.56% | 108,470 |
| Jun 1, 2026 | 9,200.00 | 9,524.00 | 9,200.00 | 9,256.00 | 9,256.00 | -0.51% | 50,430 |
| May 29, 2026 | 9,600.00 | 9,600.00 | 9,200.00 | 9,303.00 | 9,303.00 | -2.48% | 86,250 |
| May 28, 2026 | 9,300.00 | 9,860.00 | 9,300.00 | 9,540.00 | 9,540.00 | 1.15% | 86,940 |
| May 27, 2026 | 9,401.00 | 9,688.00 | 9,401.00 | 9,432.00 | 9,432.00 | -0.88% | 53,300 |